Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.11 | 22.23 | 21.84 | 21.84 | 13,615,437 | -0.29(-1.31%) |
Oct 30, 2013 | 22.37 | 22.40 | 22.04 | 22.13 | 12,782,061 | -0.19(-0.85%) |
Oct 29, 2013 | 22.08 | 22.32 | 22.03 | 22.32 | 15,827,821 | +0.33(+1.52%) |
Oct 28, 2013 | 22.19 | 22.20 | 21.97 | 21.99 | 13,890,202 | -0.20(-0.89%) |
Oct 25, 2013 | 22.26 | 22.32 | 22.12 | 22.19 | 17,542,726 | -0.12(-0.54%) |
Oct 24, 2013 | 22.13 | 22.34 | 22.10 | 22.31 | 11,766,374 | +0.24(+1.07%) |
Oct 23, 2013 | 22.18 | 22.23 | 21.95 | 22.07 | 17,422,814 | -0.29(-1.29%) |
Oct 22, 2013 | 22.46 | 22.50 | 22.11 | 22.36 | 17,228,402 | +0.02(+0.10%) |
Oct 21, 2013 | 22.42 | 22.52 | 22.22 | 22.34 | 19,080,950 | -0.20(-0.88%) |
Oct 18, 2013 | 22.71 | 22.75 | 22.17 | 22.53 | 42,707,136 | +0.58(+2.63%) |
Oct 17, 2013 | 21.52 | 21.98 | 21.36 | 21.96 | 25,168,688 | +0.23(+1.05%) |
Oct 16, 2013 | 21.39 | 21.82 | 21.35 | 21.73 | 20,372,100 | +0.49(+2.29%) |
Oct 15, 2013 | 21.37 | 21.46 | 21.08 | 21.24 | 16,482,345 | -0.14(-0.67%) |
Oct 14, 2013 | 21.05 | 21.43 | 20.87 | 21.39 | 15,708,532 | +0.17(+0.82%) |
Oct 11, 2013 | 21.10 | 21.26 | 20.95 | 21.21 | 14,759,871 | +0.24(+1.12%) |
Oct 10, 2013 | 20.58 | 21.03 | 20.51 | 20.98 | 19,054,792 | +0.66(+3.25%) |
Oct 09, 2013 | 20.29 | 20.49 | 20.04 | 20.32 | 18,696,876 | +0.17(+0.83%) |
Oct 08, 2013 | 20.39 | 20.49 | 20.11 | 20.15 | 21,665,700 | -0.22(-1.08%) |
Oct 07, 2013 | 20.27 | 20.58 | 20.23 | 20.37 | 17,593,584 | -0.11(-0.56%) |
Oct 04, 2013 | 20.47 | 20.52 | 20.34 | 20.48 | 15,467,507 | +0.11(+0.52%) |
Oct 03, 2013 | 20.57 | 20.66 | 20.22 | 20.38 | 17,492,164 | -0.20(-1.00%) |
Oct 02, 2013 | 20.42 | 20.64 | 20.36 | 20.58 | 15,671,559 | -0.02(-0.07%) |
Oct 01, 2013 | 20.45 | 20.69 | 20.45 | 20.60 | 12,564,393 | +0.14(+0.70%) |
Sep 30, 2013 | 20.26 | 20.61 | 20.17 | 20.45 | 17,965,230 | -0.10(-0.48%) |
Sep 27, 2013 | 20.42 | 20.60 | 20.27 | 20.55 | 15,958,588 | -0.05(-0.26%) |
Sep 26, 2013 | 20.70 | 20.93 | 20.51 | 20.61 | 16,984,350 | -0.05(-0.26%) |
Sep 25, 2013 | 20.74 | 20.82 | 20.39 | 20.66 | 21,559,800 | -0.04(-0.18%) |
Sep 24, 2013 | 20.67 | 21.08 | 20.57 | 20.70 | 22,492,808 | +0.04(+0.18%) |
Sep 23, 2013 | 21.24 | 21.27 | 20.66 | 20.66 | 30,969,988 | -0.74(-3.44%) |
Sep 20, 2013 | 21.88 | 21.93 | 21.28 | 21.40 | 31,303,212 | -0.31(-1.43%) |
Sep 19, 2013 | 22.23 | 22.23 | 21.69 | 21.71 | 20,423,710 | -0.32(-1.45%) |
Sep 18, 2013 | 21.94 | 22.39 | 21.86 | 22.03 | 19,987,202 | +0.01(+0.03%) |
Sep 17, 2013 | 21.85 | 22.04 | 21.74 | 22.02 | 16,956,144 | +0.21(+0.97%) |
Sep 16, 2013 | 21.65 | 22.06 | 21.35 | 21.81 | 26,125,972 | +0.46(+2.13%) |
Sep 13, 2013 | 21.34 | 21.44 | 21.24 | 21.35 | 9,070,330 | +0.08(+0.39%) |
Sep 12, 2013 | 21.40 | 21.51 | 21.24 | 21.27 | 11,005,250 | -0.17(-0.81%) |
Sep 11, 2013 | 21.47 | 21.56 | 21.20 | 21.44 | 19,629,380 | +0.16(+0.75%) |
Sep 10, 2013 | 21.00 | 21.37 | 20.97 | 21.28 | 23,917,012 | +0.46(+2.19%) |
Sep 09, 2013 | 20.46 | 20.83 | 20.45 | 20.83 | 16,733,953 | +0.48(+2.35%) |
Sep 06, 2013 | 20.36 | 20.52 | 19.94 | 20.35 | 16,281,433 | +0.12(+0.60%) |
Sep 05, 2013 | 20.24 | 20.48 | 20.17 | 20.23 | 12,398,005 | +0.11(+0.53%) |
Sep 04, 2013 | 19.94 | 20.32 | 19.85 | 20.12 | 12,478,677 | +0.18(+0.91%) |
Sep 03, 2013 | 19.90 | 20.11 | 19.70 | 19.94 | 15,665,403 | +0.39(+1.98%) |
Aug 30, 2013 | 19.76 | 19.76 | 19.43 | 19.55 | 13,552,305 | -0.11(-0.58%) |
Aug 29, 2013 | 19.32 | 19.75 | 19.30 | 19.67 | 12,154,653 | +0.25(+1.29%) |
Aug 28, 2013 | 19.27 | 19.57 | 19.16 | 19.41 | 13,252,414 | +0.10(+0.51%) |
Aug 27, 2013 | 19.70 | 19.77 | 19.30 | 19.32 | 17,399,072 | -0.71(-3.53%) |
Aug 26, 2013 | 19.98 | 20.24 | 19.92 | 20.02 | 11,415,760 | +0.05(+0.23%) |
Aug 23, 2013 | 19.93 | 20.00 | 19.82 | 19.98 | 9,341,034 | +0.08(+0.38%) |
Aug 22, 2013 | 19.86 | 20.10 | 19.74 | 19.90 | 13,090,596 | +0.16(+0.81%) |
Aug 21, 2013 | 19.86 | 20.03 | 19.58 | 19.74 | 21,735,220 | -0.23(-1.14%) |
Aug 20, 2013 | 19.59 | 20.01 | 19.55 | 19.97 | 18,411,498 | +0.38(+1.94%) |
Aug 19, 2013 | 19.98 | 20.08 | 19.57 | 19.59 | 12,649,961 | -0.50(-2.49%) |
Aug 16, 2013 | 19.93 | 20.18 | 19.92 | 20.09 | 13,851,482 | +0.08(+0.42%) |
Aug 15, 2013 | 20.08 | 20.11 | 19.90 | 20.01 | 14,908,084 | -0.33(-1.60%) |
Aug 14, 2013 | 20.42 | 20.59 | 20.25 | 20.33 | 9,475,951 | -0.13(-0.63%) |
Aug 13, 2013 | 20.25 | 20.56 | 20.05 | 20.46 | 13,381,092 | +0.26(+1.28%) |
Aug 12, 2013 | 20.22 | 20.23 | 20.01 | 20.20 | 12,652,732 | -0.11(-0.52%) |
Aug 09, 2013 | 20.41 | 20.65 | 20.30 | 20.31 | 10,962,344 | -0.12(-0.59%) |
Aug 08, 2013 | 20.86 | 20.89 | 20.33 | 20.43 | 16,270,870 | -0.11(-0.55%) |
Aug 07, 2013 | 20.61 | 20.63 | 20.30 | 20.55 | 11,959,706 | -0.18(-0.88%) |
Aug 06, 2013 | 21.10 | 21.14 | 20.71 | 20.73 | 12,092,961 | -0.41(-1.94%) |
Aug 05, 2013 | 21.06 | 21.24 | 20.92 | 21.14 | 9,049,383 | +0.00(+0.00%) |
Aug 02, 2013 | 21.12 | 21.27 | 21.01 | 21.14 | 11,123,325 | -0.05(-0.25%) |